Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 38.66 | 39.34 | 37.08 | 37.69 | 656,112 | -1.18(-3.04%) |
Mar 30, 2020 | 37.38 | 39.06 | 36.07 | 38.87 | 598,375 | +2.04(+5.53%) |
Mar 27, 2020 | 37.59 | 38.18 | 36.38 | 36.84 | 858,055 | -1.89(-4.89%) |
Mar 26, 2020 | 35.05 | 38.95 | 34.53 | 38.73 | 1,303,957 | +4.59(+13.43%) |
Mar 25, 2020 | 36.52 | 37.02 | 33.48 | 34.14 | 892,186 | -2.30(-6.31%) |
Mar 24, 2020 | 35.85 | 36.89 | 33.78 | 36.44 | 715,730 | +2.12(+6.17%) |
Mar 23, 2020 | 34.49 | 35.65 | 30.65 | 34.32 | 2,834,874 | -0.48(-1.37%) |
Mar 20, 2020 | 36.95 | 37.82 | 34.07 | 34.80 | 1,847,726 | -1.94(-5.27%) |
Mar 19, 2020 | 34.99 | 37.74 | 32.47 | 36.74 | 1,122,317 | +1.64(+4.67%) |
Mar 18, 2020 | 33.12 | 36.36 | 32.27 | 35.10 | 2,159,683 | -0.63(-1.77%) |
Mar 17, 2020 | 32.48 | 36.01 | 31.99 | 35.73 | 1,061,471 | +3.66(+11.41%) |
Mar 16, 2020 | 35.47 | 37.48 | 31.83 | 32.07 | 1,043,799 | -6.90(-17.71%) |
Mar 13, 2020 | 36.36 | 39.06 | 35.19 | 38.97 | 867,487 | +4.63(+13.49%) |
Mar 12, 2020 | 36.21 | 37.37 | 33.76 | 34.34 | 1,152,073 | -4.65(-11.93%) |
Mar 11, 2020 | 39.69 | 40.26 | 38.32 | 38.99 | 1,193,614 | -1.84(-4.50%) |
Mar 10, 2020 | 42.04 | 42.17 | 39.68 | 40.83 | 493,257 | +0.01(+0.02%) |
Mar 09, 2020 | 40.00 | 41.87 | 39.96 | 40.82 | 1,113,861 | -2.91(-6.66%) |
Mar 06, 2020 | 43.60 | 44.40 | 42.19 | 43.73 | 468,201 | -1.21(-2.69%) |
Mar 05, 2020 | 46.38 | 46.70 | 44.35 | 44.94 | 536,990 | -2.59(-5.44%) |
Mar 04, 2020 | 45.92 | 47.58 | 45.23 | 47.52 | 346,938 | +2.23(+4.93%) |
Mar 03, 2020 | 46.01 | 46.97 | 44.80 | 45.29 | 2,544,339 | -0.66(-1.43%) |
Mar 02, 2020 | 44.72 | 46.06 | 44.35 | 45.95 | 674,095 | +1.54(+3.47%) |
Feb 28, 2020 | 44.37 | 44.97 | 43.43 | 44.41 | 866,822 | -1.03(-2.26%) |
Feb 27, 2020 | 45.30 | 47.24 | 44.86 | 45.43 | 884,775 | -0.51(-1.12%) |
Feb 26, 2020 | 46.41 | 46.74 | 45.63 | 45.95 | 396,773 | -0.14(-0.29%) |
Feb 25, 2020 | 47.58 | 48.05 | 45.72 | 46.08 | 952,225 | -1.56(-3.27%) |
Feb 24, 2020 | 47.59 | 48.50 | 47.26 | 47.64 | 845,232 | -1.19(-2.44%) |
Feb 21, 2020 | 48.84 | 49.10 | 47.85 | 48.83 | 429,471 | -0.16(-0.33%) |
Feb 20, 2020 | 47.88 | 51.61 | 47.58 | 48.99 | 1,089,318 | +1.12(+2.33%) |
Feb 19, 2020 | 48.30 | 48.84 | 47.64 | 47.88 | 463,712 | -0.42(-0.88%) |
Feb 18, 2020 | 50.46 | 50.48 | 47.95 | 48.30 | 757,697 | -2.13(-4.22%) |
Feb 14, 2020 | 50.19 | 50.88 | 49.97 | 50.43 | 510,815 | +0.41(+0.83%) |
Feb 13, 2020 | 49.38 | 50.34 | 49.38 | 50.01 | 465,457 | +0.54(+1.09%) |
Feb 12, 2020 | 49.11 | 49.52 | 48.52 | 49.47 | 1,161,181 | +0.68(+1.38%) |
Feb 11, 2020 | 49.14 | 49.52 | 48.49 | 48.80 | 731,737 | +0.10(+0.20%) |
Feb 10, 2020 | 48.70 | 49.07 | 48.31 | 48.70 | 427,617 | +0.06(+0.13%) |
Feb 07, 2020 | 48.48 | 49.07 | 48.12 | 48.63 | 295,414 | +0.18(+0.37%) |
Feb 06, 2020 | 48.66 | 49.24 | 48.10 | 48.45 | 357,202 | +0.05(+0.11%) |
Feb 05, 2020 | 47.96 | 48.42 | 47.47 | 48.40 | 343,906 | +0.74(+1.55%) |
Feb 04, 2020 | 46.88 | 47.80 | 46.84 | 47.66 | 265,514 | +1.24(+2.68%) |
Feb 03, 2020 | 46.95 | 47.27 | 46.31 | 46.42 | 461,851 | -0.50(-1.08%) |
Jan 31, 2020 | 47.53 | 47.78 | 46.76 | 46.92 | 377,091 | -0.68(-1.44%) |
Jan 30, 2020 | 47.23 | 47.93 | 47.09 | 47.61 | 373,881 | +0.03(+0.06%) |
Jan 29, 2020 | 48.19 | 48.25 | 47.41 | 47.58 | 409,923 | -0.44(-0.92%) |
Jan 28, 2020 | 47.86 | 48.45 | 47.69 | 48.02 | 343,655 | +0.39(+0.81%) |
Jan 27, 2020 | 45.87 | 48.30 | 45.74 | 47.63 | 908,272 | +1.15(+2.48%) |
Jan 24, 2020 | 46.86 | 46.86 | 46.09 | 46.48 | 383,860 | -0.11(-0.23%) |
Jan 23, 2020 | 46.71 | 46.88 | 46.40 | 46.59 | 668,311 | -0.06(-0.14%) |
Jan 22, 2020 | 46.52 | 46.93 | 46.15 | 46.65 | 594,054 | +0.21(+0.45%) |
Jan 21, 2020 | 47.86 | 47.89 | 46.14 | 46.44 | 818,976 | -1.43(-2.99%) |
Jan 17, 2020 | 48.33 | 48.37 | 47.70 | 47.88 | 949,942 | -0.24(-0.51%) |
Jan 16, 2020 | 48.27 | 48.65 | 47.77 | 48.12 | 423,637 | +0.22(+0.45%) |
Jan 15, 2020 | 47.65 | 48.12 | 47.43 | 47.90 | 2,033,569 | +0.25(+0.53%) |
Jan 14, 2020 | 48.14 | 48.30 | 47.59 | 47.65 | 612,614 | -0.53(-1.10%) |
Jan 13, 2020 | 47.33 | 48.47 | 47.05 | 48.18 | 933,171 | +1.10(+2.33%) |
Jan 10, 2020 | 47.47 | 48.08 | 46.88 | 47.08 | 823,320 | -0.39(-0.82%) |
Jan 09, 2020 | 47.33 | 47.70 | 46.85 | 47.47 | 1,089,138 | +0.22(+0.46%) |
Jan 08, 2020 | 46.78 | 48.43 | 46.68 | 47.25 | 1,927,773 | +0.25(+0.54%) |
Jan 07, 2020 | 45.33 | 47.32 | 45.19 | 47.00 | 1,360,152 | +2.94(+6.67%) |
Jan 06, 2020 | 44.76 | 44.76 | 43.69 | 44.06 | 845,732 | +0.10(+0.23%) |
Jan 03, 2020 | 41.87 | 44.00 | 41.87 | 43.97 | 880,693 | +1.73(+4.10%) |